NYSE - Delayed Quote • USD
TAL Education Group (TAL)
At close: May 17 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240524C00010500 | 4/22/2024 7:43 PM | 10.5 | 1.85 | 2.35 | 4.60 | 0.00 | 0.00% | - | 6 | 317.97% |
| TAL240524C00011500 | 5/16/2024 3:36 PM | 11.5 | 1.20 | 1.25 | 1.55 | 0.00 | 0.00% | 15 | 18 | 84.77% |
| TAL240524C00012000 | 5/16/2024 2:53 PM | 12 | 0.90 | 0.95 | 1.60 | 0.00 | 0.00% | 11 | 20 | 104.10% |
| TAL240524C00012500 | 5/16/2024 4:36 PM | 12.5 | 0.55 | 0.55 | 0.70 | 0.00 | 0.00% | 119 | 116 | 52.73% |
| TAL240524C00013000 | 5/17/2024 6:51 PM | 13 | 0.40 | 0.30 | 0.40 | 0.05 | 14.29% | 71 | 182 | 53.52% |
| TAL240524C00013500 | 5/17/2024 5:54 PM | 13.5 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 20 | 87 | 50.39% |
| TAL240524C00014000 | 5/17/2024 2:53 PM | 14 | 0.15 | 0.05 | 0.10 | 0.09 | 150.00% | 44 | 50 | 54.30% |
| TAL240524C00014500 | 5/17/2024 5:26 PM | 14.5 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 36 | 61 | 53.13% |
| TAL240524C00015000 | 5/14/2024 3:34 PM | 15 | 0.13 | 0.00 | 0.55 | 0.00 | 0.00% | 4 | 71 | 127.73% |
| TAL240524C00015500 | 4/26/2024 4:52 PM | 15.5 | 0.20 | 0.00 | 0.55 | 0.00 | 0.00% | 8 | 8 | 143.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAL240524P00009000 | 4/23/2024 6:04 PM | 9 | 0.06 | 0.00 | 1.00 | 0.00 | 0.00% | - | 105 | 308.20% |
| TAL240524P00011000 | 5/16/2024 3:15 PM | 11 | 0.07 | 0.00 | 0.30 | 0.00 | 0.00% | 1,621 | 1,623 | 114.06% |
| TAL240524P00011500 | 5/17/2024 7:46 PM | 11.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 27 | 56 | 54.69% |
| TAL240524P00012000 | 5/17/2024 7:55 PM | 12 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 1 | 44 | 53.13% |
| TAL240524P00012500 | 5/17/2024 4:40 PM | 12.5 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 9 | 70 | 53.52% |
| TAL240524P00013000 | 5/17/2024 5:04 PM | 13 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 9 | 179 | 50.78% |
| TAL240524P00013500 | 5/16/2024 1:30 PM | 13.5 | 0.90 | 0.70 | 0.80 | 0.00 | 0.00% | 5 | 39 | 55.08% |
| TAL240524P00014000 | 5/17/2024 7:46 PM | 14 | 1.13 | 1.10 | 1.90 | 0.43 | 61.43% | 27 | 7 | 116.02% |
| TAL240524P00014500 | 5/16/2024 6:56 PM | 14.5 | 1.49 | 1.55 | 1.70 | 0.00 | 0.00% | 4 | 4 | 63.67% |
Related Tickers
EDU New Oriental Education & Technology Group Inc.
82.17
-1.87%
GOTU Gaotu Techedu Inc.
8.35
+4.51%
YQ 17 Education & Technology Group Inc.
2.8900
+9.47%
TWOU 2U, Inc.
0.3401
-0.58%
COUR Coursera, Inc.
8.49
-2.53%
CHGG Chegg, Inc.
4.3800
-4.78%
GNS Genius Group Limited
0.3935
-6.02%
UDMY Udemy, Inc.
9.94
+0.51%
9901.HK New Oriental Education & Technology Group Inc.
64.000
-1.84%
LOPE Grand Canyon Education, Inc.
144.87
-0.09%